| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2012 | HKD | 16.58 | 16.78 | 16.5 | 16.74 | 16.74 | +0.18 (+1.09%) | 7,859,693 |
| 13 Nov 2012 | HKD | 16.46 | 16.68 | 16.18 | 16.56 | 16.56 | +0.16 (+0.98%) | 3,848,946 |
| 12 Nov 2012 | HKD | 15.62 | 16.5 | 15.62 | 16.4 | 16.4 | +0.44 (+2.76%) | 4,890,471 |
| 9 Nov 2012 | HKD | 16.32 | 16.32 | 15.9 | 15.96 | 15.96 | -0.38 (-2.33%) | 5,647,651 |
| 8 Nov 2012 | HKD | 16.5 | 16.68 | 16.24 | 16.34 | 16.34 | -0.26 (-1.57%) | 2,893,343 |
| 7 Nov 2012 | HKD | 16.86 | 16.86 | 16.42 | 16.6 | 16.6 | -0.12 (-0.72%) | 4,791,999 |
| 6 Nov 2012 | HKD | 16.6 | 16.9 | 16.58 | 16.72 | 16.72 | -0.12 (-0.71%) | 3,881,500 |
| 5 Nov 2012 | HKD | 16.8 | 16.92 | 16.7 | 16.84 | 16.84 | -0.02 (-0.12%) | 2,189,024 |
| 2 Nov 2012 | HKD | 16.98 | 17.06 | 16.64 | 16.86 | 16.86 | +0.28 (+1.69%) | 4,999,552 |
| 1 Nov 2012 | HKD | 16.36 | 16.72 | 16.36 | 16.58 | 16.58 | -0.02 (-0.12%) | 5,265,650 |
| 31 Oct 2012 | HKD | 16.9 | 16.98 | 16.54 | 16.6 | 16.6 | -0.24 (-1.43%) | 5,447,492 |
| 30 Oct 2012 | HKD | 16.52 | 16.9 | 16.52 | 16.84 | 16.84 | +0.32 (+1.94%) | 3,714,937 |
| 29 Oct 2012 | HKD | 16.5 | 16.72 | 16.3 | 16.52 | 16.52 | -0.12 (-0.72%) | 4,609,482 |
| 26 Oct 2012 | HKD | 16.88 | 16.9 | 16.52 | 16.64 | 16.64 | -0.16 (-0.95%) | 6,319,548 |
| 25 Oct 2012 | HKD | 16.5 | 16.8 | 16.4 | 16.8 | 16.8 | +0.44 (+2.69%) | 8,635,119 |
| 24 Oct 2012 | HKD | 16.12 | 16.48 | 16.08 | 16.36 | 16.36 | +0.28 (+1.74%) | 10,344,550 |
| 23 Oct 2012 | HKD | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.0 (0.0%) | 0 |
| 22 Oct 2012 | HKD | 16.2 | 16.38 | 15.9 | 16.08 | 16.08 | -0.1 (-0.62%) | 7,490,964 |
| 19 Oct 2012 | HKD | 16.3 | 16.3 | 15.92 | 16.18 | 16.18 | +0.28 (+1.76%) | 7,244,357 |
| 18 Oct 2012 | HKD | 16.1 | 16.1 | 15.82 | 15.9 | 15.9 | -0.2 (-1.24%) | 8,223,476 |
| 17 Oct 2012 | HKD | 16.38 | 16.38 | 16.02 | 16.1 | 16.1 | -0.14 (-0.86%) | 7,166,300 |
| 16 Oct 2012 | HKD | 15.86 | 16.26 | 15.7 | 16.24 | 16.24 | +0.5 (+3.18%) | 5,810,708 |
| 15 Oct 2012 | HKD | 16 | 16 | 15.62 | 15.74 | 15.74 | -0.18 (-1.13%) | 5,857,410 |
| 12 Oct 2012 | HKD | 16.28 | 16.42 | 15.88 | 15.92 | 15.92 | -0.44 (-2.69%) | 6,152,019 |
| 11 Oct 2012 | HKD | 16.52 | 16.62 | 16.2 | 16.36 | 16.36 | -0.32 (-1.92%) | 4,642,465 |
| 10 Oct 2012 | HKD | 16.38 | 16.76 | 16.34 | 16.68 | 16.68 | +0.3 (+1.83%) | 4,718,000 |
| 9 Oct 2012 | HKD | 16.68 | 16.76 | 16.36 | 16.38 | 16.38 | -0.22 (-1.33%) | 4,671,900 |
| 8 Oct 2012 | HKD | 16.8 | 17 | 16.54 | 16.6 | 16.6 | -0.28 (-1.66%) | 3,863,100 |
| 5 Oct 2012 | HKD | 16.94 | 17.04 | 16.84 | 16.88 | 16.88 | -0.16 (-0.94%) | 2,042,149 |
| 4 Oct 2012 | HKD | 17 | 17.12 | 16.82 | 17.04 | 17.04 | +0.26 (+1.55%) | 3,734,519 |
